Bollore SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	4.840	4.840	4.782	4.790	4.559	267,288
2022-10-05	4.850	4.910	4.804	4.823	4.591	510,675
2022-10-04	4.790	4.914	4.790	4.891	4.656	315,672
2022-10-03	4.684	4.756	4.632	4.752	4.523	179,520
2022-09-30	4.644	4.768	4.644	4.725	4.498	299,700
2022-09-29	4.619	4.628	4.562	4.621	4.399	571,904
2022-09-28	4.621	4.652	4.600	4.647	4.423	385,731
2022-09-27	4.602	4.660	4.602	4.611	4.389	492,934
2022-09-26	4.609	4.636	4.600	4.608	4.386	508,333
2022-09-23	4.661	4.690	4.584	4.656	4.432	707,079
2022-09-22	4.682	4.742	4.674	4.705	4.479	300,088
2022-09-21	4.708	4.762	4.685	4.735	4.507	229,205
2022-09-20	4.749	4.778	4.714	4.731	4.503	235,695
2022-09-16	4.749	4.782	4.702	4.764	4.535	1,045,602
2022-09-15	4.735	4.790	4.730	4.764	4.535	362,607
2022-09-14	4.810	4.820	4.710	4.733	4.505	306,377
2022-09-13	4.905	4.922	4.823	4.823	4.591	587,949
2022-09-12	4.820	4.900	4.802	4.886	4.651	2,072,324
2022-09-09	4.739	4.796	4.732	4.790	4.559	155,033
2022-09-08	4.789	4.799	4.716	4.743	4.515	921,704
2022-09-07	4.782	4.782	4.718	4.767	4.538	533,328
2022-09-06	4.759	4.806	4.744	4.782	4.552	2,043,704
2022-09-05	4.732	4.770	4.712	4.767	4.538	304,430
2022-09-02	4.800	4.804	4.750	4.788	4.558	1,074,001
2022-09-01	4.735	4.780	4.714	4.753	4.524	575,740
2022-08-31	4.704	4.776	4.704	4.760	4.531	617,447
2022-08-30	4.692	4.730	4.672	4.704	4.478	473,248
2022-08-26	4.706	4.706	4.656	4.680	4.436	326,819
2022-08-25	4.706	4.706	4.644	4.669	4.425	114,081
2022-08-24	4.641	4.684	4.568	4.675	4.431	224,591
2022-08-23	4.524	4.650	4.524	4.634	4.392	1,762,950
2022-08-22	4.722	4.722	4.558	4.573	4.334	602,346
2022-08-19	4.796	4.796	4.736	4.751	4.503	93,120
2022-08-18	4.761	4.864	4.742	4.812	4.561	333,599
2022-08-17	4.888	4.888	4.754	4.770	4.521	2,590,524
2022-08-16	4.872	4.872	4.836	4.847	4.594	1,104,634
2022-08-15	4.840	4.888	4.830	4.830	4.578	310,753
2022-08-12	4.919	4.920	4.866	4.877	4.622	286,088
2022-08-11	4.936	4.944	4.888	4.907	4.651	3,146,724
2022-08-10	4.915	4.940	4.882	4.893	4.638	732,107
2022-08-09	4.919	4.960	4.910	4.933	4.676	2,199,221
2022-08-08	4.925	4.952	4.912	4.925	4.668	247,801
2022-08-05	4.946	4.960	4.896	4.917	4.660	167,022
2022-08-04	5.020	5.020	4.942	4.945	4.687	503,836
2022-08-03	4.948	5.024	4.946	5.004	4.743	331,428
2022-08-02	5.000	5.000	4.940	4.965	4.706	253,067
2022-08-01	5.010	5.140	5.010	5.033	4.770	591,017
2022-07-29	4.850	4.962	4.838	4.915	4.659	326,867
2022-07-28	4.818	4.850	4.776	4.827	4.575	295,431
2022-07-27	4.698	4.812	4.688	4.809	4.558	213,996
2022-07-26	4.748	4.748	4.668	4.695	4.450	711,641
2022-07-25	4.745	4.776	4.730	4.751	4.503	118,109
2022-07-22	4.816	4.816	4.732	4.740	4.493	3,489,304
2022-07-21	4.836	4.873	4.752	4.806	4.555	306,906
2022-07-20	4.795	4.804	4.728	4.769	4.520	1,865,337
2022-07-19	4.661	4.774	4.654	4.747	4.499	171,019
2022-07-18	4.622	4.694	4.622	4.680	4.436	1,419,139
2022-07-15	4.536	4.608	4.518	4.600	4.360	239,397
2022-07-14	4.546	4.558	4.488	4.517	4.281	167,039
2022-07-13	4.576	4.576	4.502	4.564	4.326	2,552,049

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0600 EUR
2025-09-26	0.0200 EUR
2025-06-10	0.0600 EUR
2024-09-03	0.0200 EUR
2024-06-25	0.0500 EUR
2023-09-05	0.0200 EUR
2023-07-04	0.0400 EUR
2022-08-30	0.0200 EUR
2022-06-09	0.0400 EUR
2021-09-01	0.0200 EUR
2021-06-10	0.0400 EUR
2020-09-02	0.0200 EUR
2020-06-04	0.0400 EUR
2019-09-19	0.0200 EUR
2019-06-04	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.